Canada markets close in 1 hour 8 minutes

Ava Risk Group Limited (AVA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2170+0.0070 (+3.33%)
At close: 01:28PM AEDT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.22500.22500.21500.21700.21707,452
Dec 01, 2022------
Nov 30, 20220.20000.20000.20000.20000.2000111,724
Nov 29, 20220.20500.20500.20000.20000.200051,935
Nov 28, 20220.21500.21500.20500.20500.205089,331
Nov 25, 20220.20500.21000.20500.21000.2100158,671
Nov 24, 20220.21000.21250.20500.20500.2050135,611
Nov 23, 20220.22000.22000.21500.21500.215095,934
Nov 22, 20220.22500.22500.21500.21500.2150122,999
Nov 21, 20220.22500.23500.22500.22500.225050,080
Nov 18, 20220.22000.22000.21500.21500.215072,731
Nov 17, 20220.23500.23500.20000.21000.2100321,101
Nov 16, 20220.24000.24000.22500.22500.225092,645
Nov 15, 20220.25000.25000.23500.23500.2350259,744
Nov 14, 20220.25500.25500.25000.25000.250063,133
Nov 11, 20220.25000.25000.24500.24500.245066,731
Nov 10, 20220.26000.26000.24500.24500.2450144,684
Nov 09, 20220.26000.26000.26000.26000.26003,500
Nov 08, 20220.25000.27000.25000.26000.2600185,945
Nov 07, 20220.25000.25000.24500.24500.245045,461
Nov 04, 20220.25500.25500.25000.25000.250069,127
Nov 03, 20220.24500.25000.24500.25000.2500150,461
Nov 02, 20220.25000.25000.23500.24000.240061,016
Nov 01, 20220.24000.25000.24000.24000.2400102,463
Oct 31, 20220.24500.24500.23500.23500.235085,366
Oct 28, 20220.23000.25000.22000.24000.2400404,591
Oct 27, 20220.20000.24000.20000.22000.2200644,638
Oct 26, 20220.19000.20500.18500.20000.2000186,402
Oct 25, 20220.18500.19500.18500.19000.190054,776
Oct 24, 20220.19500.20000.18500.18500.1850127,118
Oct 21, 20220.19500.21000.19500.21000.2100234,351
Oct 20, 20220.19500.19500.19000.19000.190018,684
Oct 19, 20220.18500.19500.18500.19500.1950106,728
Oct 18, 20220.18500.19000.18500.19000.190034,507
Oct 17, 20220.18500.19000.18000.18000.180097,343
Oct 14, 20220.19000.19000.18500.19000.19005,301
Oct 13, 20220.18250.19000.18250.19000.1900264,378
Oct 12, 20220.18500.18500.18000.18000.1800158,998
Oct 11, 20220.18000.18000.18000.18000.1800156,001
Oct 10, 20220.18500.18500.18500.18500.185076,384
Oct 07, 20220.18500.18500.18000.18500.185039,565
Oct 06, 20220.18500.18500.17500.18500.1850369,483
Oct 05, 20220.18500.18500.18000.18000.1800499,717
Oct 04, 20220.18500.18500.18000.18500.1850264,748
Oct 03, 20220.19000.19000.18000.18000.1800125,677
Sept 30, 20220.19500.19500.18000.18000.180099,336
Sept 29, 20220.19500.19500.19500.19500.19508,128
Sept 28, 20220.20500.20500.20000.20000.200034,620
Sept 27, 20220.21000.21000.19000.19000.190012,653
Sept 26, 20220.19000.19500.19000.19000.1900162,922
Sept 23, 20220.21000.21000.19000.19000.1900697,352
Sept 21, 20220.21500.22000.21500.22000.220019,154
Sept 20, 20220.22250.22250.20500.21000.2100123,869
Sept 19, 20220.21000.21500.19500.21500.2150605,350
Sept 16, 20220.23000.23000.22000.22000.2200128,250
Sept 15, 20220.24000.24000.23000.23000.230039,168
Sept 14, 20220.23000.24500.22500.23500.2350240,787
Sept 13, 20220.25500.25500.25000.25500.255083,371
Sept 12, 20220.25000.25500.25000.25500.255076,400
Sept 09, 20220.24000.25000.23500.25000.2500132,287
Sept 08, 20220.22500.24000.22500.24000.2400244,724
Sept 07, 20220.25000.25000.22000.22500.2250212,357
Sept 06, 20220.24000.24000.22500.23000.230079,378
Sept 05, 20220.25500.25500.24000.24000.240015,203
Sept 02, 20220.25500.25500.24500.25500.25506,554
Sept 01, 20220.26000.26000.25000.25500.255026,854
Aug 31, 20220.25500.25500.24500.25500.255014,236
Aug 30, 20220.25000.26000.25000.25000.250082,475
Aug 29, 20220.26000.26500.25000.25000.2500225,625
Aug 26, 20220.26500.26500.25000.26000.2600148,719
Aug 25, 20220.25000.26000.25000.26000.260022,019
Aug 24, 20220.25000.26500.25000.25500.255017,401
Aug 23, 20220.25500.26500.25000.25000.250053,420
Aug 22, 20220.27000.27000.25500.25500.2550121,364
Aug 19, 20220.27000.27000.25500.27000.270077,583
Aug 18, 20220.26500.26500.25500.26000.260077,176
Aug 17, 20220.26500.26500.25500.26000.2600133,800
Aug 16, 20220.26000.26500.25500.26250.2625135,033
Aug 15, 20220.25000.26000.25000.25500.255090,091
Aug 12, 20220.25000.25500.24500.25500.255049,841
Aug 11, 20220.25500.25500.25000.25000.250079,174
Aug 10, 20220.25500.25500.23500.25000.2500117,844
Aug 09, 20220.24750.25500.24500.24500.245059,407
Aug 08, 20220.25000.25000.24500.25000.250056,574
Aug 05, 20220.25000.25000.25000.25000.25007,745
Aug 04, 20220.25000.25000.23000.23500.2350187,925
Aug 03, 20220.25000.26000.23000.25000.2500365,709
Aug 02, 20220.26500.26500.25000.25000.250070,665
Aug 01, 20220.26500.26500.25000.25500.255099,156
Jul 29, 20220.27000.27000.24750.26500.2650531,340
Jul 28, 20220.27000.27500.26000.27500.275038,374
Jul 27, 20220.27000.27000.26500.26500.265019,914
Jul 26, 20220.27000.27000.26000.27000.2700110,321
Jul 25, 20220.27000.27000.26000.26000.2600215,707
Jul 22, 20220.26000.27000.26000.27000.270086,785
Jul 21, 20220.26500.26500.25500.25500.255094,186
Jul 20, 20220.26000.27000.26000.26500.265083,275
Jul 19, 20220.27000.27000.25000.25000.250041,621
Jul 18, 20220.27000.27000.25000.26000.2600299,611
Jul 15, 20220.27000.27000.25500.26500.2650149,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...